Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 0.6989 0.7136 0.6936 0.7086 301,432,064 +0.02(+2.49%)
Oct 29, 2015 0.7046 0.7119 0.6901 0.6914 327,464,160 -0.02(-3.45%)
Oct 28, 2015 0.7149 0.7161 0.7046 0.7161 217,231,168 +0.01(+0.81%)
Oct 27, 2015 0.7074 0.7148 0.7069 0.7104 208,456,240 -0.00(-0.07%)
Oct 26, 2015 0.7146 0.7164 0.7044 0.7109 247,662,096 -0.00(-0.45%)
Oct 23, 2015 0.7156 0.7188 0.7049 0.7141 382,120,960 +0.00(+0.67%)
Oct 22, 2015 0.6926 0.7116 0.6916 0.7094 307,068,000 +0.02(+3.61%)
Oct 21, 2015 0.6979 0.7021 0.6834 0.6846 387,000,064 -0.01(-1.30%)
Oct 20, 2015 0.6916 0.6969 0.6864 0.6936 265,041,824 -0.00(-0.14%)
Oct 19, 2015 0.6981 0.7012 0.6866 0.6946 294,978,816 -0.00(-0.18%)
Oct 16, 2015 0.6874 0.7024 0.6856 0.6959 448,803,040 +0.01(+1.57%)
Oct 15, 2015 0.6846 0.6991 0.6776 0.6851 526,523,712 +0.00(+0.26%)
Oct 14, 2015 0.6602 0.6940 0.6594 0.6834 612,746,176 +0.02(+3.64%)
Oct 13, 2015 0.6529 0.6633 0.6507 0.6594 298,713,856 +0.00(+0.19%)
Oct 12, 2015 0.6519 0.6619 0.6470 0.6582 227,795,744 +0.01(+1.07%)
Oct 09, 2015 0.6502 0.6564 0.6389 0.6512 423,632,736 -0.00(-0.38%)
Oct 08, 2015 0.6472 0.6554 0.6362 0.6537 460,448,384 +0.00(+0.58%)
Oct 07, 2015 0.6447 0.6564 0.6342 0.6499 310,433,600 +0.01(+1.05%)
Oct 06, 2015 0.6282 0.6459 0.6257 0.6432 454,833,696 +0.01(+1.30%)
Oct 05, 2015 0.6234 0.6427 0.6202 0.6349 482,460,544 +0.02(+2.50%)
Oct 02, 2015 0.6005 0.6195 0.5942 0.6194 386,496,192 +0.02(+2.61%)
Oct 01, 2015 0.6157 0.6174 0.5862 0.6037 489,741,408 -0.01(-1.95%)
Sep 30, 2015 0.5977 0.6164 0.5942 0.6157 556,884,864 +0.02(+3.96%)
Sep 29, 2015 0.5882 0.5932 0.5800 0.5922 381,076,640 +0.01(+1.76%)
Sep 28, 2015 0.5897 0.5933 0.5782 0.5820 395,941,664 -0.01(-1.31%)
Sep 25, 2015 0.5927 0.6012 0.5840 0.5897 370,026,432 +0.00(+0.73%)
Sep 24, 2015 0.5710 0.5915 0.5622 0.5855 382,776,512 +0.01(+1.91%)
Sep 23, 2015 0.5722 0.5780 0.5700 0.5745 161,780,736 +0.00(+0.48%)
Sep 22, 2015 0.5750 0.5790 0.5686 0.5717 228,564,288 -0.02(-2.72%)
Sep 21, 2015 0.5825 0.5890 0.5795 0.5877 282,120,576 +0.01(+1.03%)
Sep 18, 2015 0.5742 0.5867 0.5707 0.5817 326,706,592 -0.00(-0.09%)
Sep 17, 2015 0.5870 0.5922 0.5810 0.5822 268,898,720 +0.01(+0.91%)
Sep 16, 2015 0.5720 0.5802 0.5676 0.5770 173,664,912 +0.00(+0.70%)
Sep 15, 2015 0.5670 0.5760 0.5652 0.5730 328,274,304 +0.01(+1.10%)
Sep 14, 2015 0.5685 0.5702 0.5637 0.5667 192,640,208 +0.00(+0.18%)
Sep 11, 2015 0.5577 0.5695 0.5554 0.5657 301,858,176 +0.00(+0.31%)
Sep 10, 2015 0.5520 0.5710 0.5494 0.5640 357,400,096 +0.01(+1.57%)
Sep 09, 2015 0.5682 0.5730 0.5540 0.5552 289,648,736 -0.01(-1.98%)
Sep 08, 2015 0.5565 0.5687 0.5543 0.5665 238,633,216 +0.02(+4.28%)
Sep 04, 2015 0.5468 0.5433 0.5433 0.5433 288,233,504 -0.01(-2.33%)
Sep 03, 2015 0.5630 0.5657 0.5552 0.5562 262,795,936 +0.00(+0.27%)
Sep 02, 2015 0.5532 0.5550 0.5440 0.5547 344,355,008 +0.02(+3.01%)
Sep 01, 2015 0.5453 0.5545 0.5345 0.5385 353,729,728 -0.02(-4.09%)
Aug 31, 2015 0.5650 0.5690 0.5591 0.5615 219,551,584 -0.01(-1.10%)
Aug 28, 2015 0.5652 0.5712 0.5611 0.5677 321,236,704 +0.00(+0.44%)
Aug 27, 2015 0.5505 0.5655 0.5473 0.5652 464,184,448 +0.02(+3.76%)
Aug 26, 2015 0.5230 0.5453 0.5190 0.5448 615,395,456 +0.04(+7.54%)
Aug 25, 2015 0.5400 0.5420 0.5070 0.5065 623,225,536 -0.01(-2.08%)
Aug 24, 2015 0.5063 0.5453 0.4995 0.5173 682,832,448 -0.02(-3.54%)
Aug 21, 2015 0.5495 0.5587 0.5358 0.5363 383,013,056 -0.02(-3.11%)
Aug 20, 2015 0.5677 0.5705 0.5507 0.5535 427,320,832 -0.02(-3.61%)
Aug 19, 2015 0.5757 0.5821 0.5680 0.5742 249,500,032 -0.00(-0.39%)
Aug 18, 2015 0.5800 0.5840 0.5722 0.5765 287,342,880 -0.01(-1.31%)
Aug 17, 2015 0.5869 0.5869 0.5769 0.5842 274,152,288 -0.00(-0.64%)
Aug 14, 2015 0.5869 0.5914 0.5834 0.5879 214,867,840 +0.00(+0.09%)
Aug 13, 2015 0.5931 0.5944 0.5859 0.5874 277,166,272 -0.00(-0.84%)
Aug 12, 2015 0.5814 0.5966 0.5814 0.5924 384,469,472 +0.00(+0.25%)
Aug 11, 2015 0.5852 0.5966 0.5852 0.5909 435,408,896 -0.00(-0.50%)
Aug 10, 2015 0.5699 0.5981 0.5664 0.5939 662,928,192 +0.02(+3.48%)
Aug 07, 2015 0.5609 0.5837 0.5464 0.5739 1,406,670,080 +0.06(+12.37%)
Aug 06, 2015 0.5127 0.5165 0.5022 0.5107 654,929,152 -0.00(-0.63%)
Aug 05, 2015 0.5212 0.5217 0.5129 0.5140 234,863,312 +0.01(+1.03%)
Aug 04, 2015 0.5050 0.5102 0.5030 0.5087 260,331,952 +0.00(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.